China Merchants Commercial Real Estate Investment Trust (HKG:1503)
Hong Kong · Delayed Price · Currency is HKD 1.370
0.00 (0.00%)
Aug 25, 2025, 3:53 PM HKT
HKG:1503 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 384,000 |
| Aug 21, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 1.47% | 737,375 |
| Aug 20, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -2.16% | 983,000 |
| Aug 19, 2025 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | - | 191,000 |
| Aug 18, 2025 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | - | 300,000 |
| Aug 15, 2025 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | -0.71% | 950,000 |
| Aug 14, 2025 | 1.42 | 1.42 | 1.37 | 1.40 | 1.40 | -1.41% | 855,000 |
| Aug 13, 2025 | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | 0.71% | 461,000 |
| Aug 12, 2025 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | - | 770,000 |
| Aug 11, 2025 | 1.37 | 1.42 | 1.34 | 1.41 | 1.41 | 2.92% | 1,690,000 |
| Aug 8, 2025 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | 1.48% | 949,000 |
| Aug 7, 2025 | 1.34 | 1.36 | 1.32 | 1.35 | 1.35 | 0.75% | 646,351 |
| Aug 6, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 2.29% | 691,000 |
| Aug 5, 2025 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | 0.77% | 297,000 |
| Aug 4, 2025 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | -0.76% | 236,000 |
| Aug 1, 2025 | 1.32 | 1.34 | 1.30 | 1.31 | 1.31 | -2.96% | 843,000 |
| Jul 31, 2025 | 1.34 | 1.39 | 1.30 | 1.35 | 1.35 | 3.05% | 1,220,260 |
| Jul 30, 2025 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 2.34% | 617,000 |
| Jul 29, 2025 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 224,000 |
| Jul 28, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.38% | 767,000 |
| Jul 25, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 798,000 |
| Jul 24, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 476,000 |
| Jul 23, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 230,000 |
| Jul 22, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 207,506 |
| Jul 21, 2025 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 138,000 |
| Jul 18, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 646,000 |
| Jul 17, 2025 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 265,000 |
| Jul 16, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 133,000 |
| Jul 15, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 706,000 |
| Jul 14, 2025 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 373,000 |
| Jul 11, 2025 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | - | 781,000 |
| Jul 10, 2025 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | 474,000 |
| Jul 9, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 1.64% | 720,000 |
| Jul 8, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 475,738 |
| Jul 7, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | 505,000 |
| Jul 4, 2025 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 2.52% | 245,000 |
| Jul 3, 2025 | 1.22 | 1.23 | 1.18 | 1.19 | 1.19 | -2.46% | 1,643,000 |
| Jul 2, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -0.81% | 412,000 |
| Jun 30, 2025 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 923,000 |
| Jun 27, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 776,000 |
| Jun 26, 2025 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 300,000 |
| Jun 25, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 422,000 |
| Jun 24, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 187,000 |
| Jun 23, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | 62,000 |
| Jun 20, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 251,167 |
| Jun 19, 2025 | 1.21 | 1.21 | 1.17 | 1.20 | 1.20 | -0.83% | 707,000 |
| Jun 18, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 308,000 |
| Jun 17, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.64% | 538,000 |
| Jun 16, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | - | 153,000 |
| Jun 13, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 227,000 |